Indicators

First Majestic Silver (TSX: FR )

9.680 -0.210 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.60	17.60	16.93	16.93	639,405	-1.14(-6.31%)
Oct 28, 2011	17.90	18.50	17.85	18.07	547,852	+0.00(+0.00%)
Oct 27, 2011	18.05	18.33	17.60	18.07	801,568	+0.51(+2.90%)
Oct 26, 2011	17.80	18.12	17.14	17.56	782,217	+0.23(+1.33%)
Oct 25, 2011	16.65	17.62	15.90	17.33	916,953	+0.84(+5.09%)
Oct 24, 2011	15.64	16.61	15.60	16.49	618,682	+1.05(+6.80%)
Oct 21, 2011	16.00	16.00	15.35	15.44	837,481	-0.04(-0.26%)
Oct 20, 2011	15.50	15.97	15.00	15.48	729,786	-0.29(-1.84%)
Oct 19, 2011	16.50	16.62	15.65	15.77	623,085	-1.03(-6.13%)
Oct 18, 2011	16.00	16.95	15.49	16.80	731,135	+0.30(+1.82%)
Oct 17, 2011	17.03	17.03	16.33	16.50	470,009	-0.55(-3.23%)
Oct 14, 2011	17.40	17.45	16.85	17.05	697,440	+0.14(+0.83%)
Oct 13, 2011	17.07	17.17	16.51	16.91	667,363	-0.55(-3.15%)
Oct 12, 2011	17.90	17.96	17.29	17.46	717,302	-0.02(-0.11%)
Oct 11, 2011	17.00	17.56	16.69	17.48	584,871	+0.95(+5.75%)
Oct 07, 2011	17.67	17.84	16.31	16.53	697,390	-0.78(-4.51%)
Oct 06, 2011	16.29	17.50	17.05	17.31	779,183	+1.03(+6.33%)
Oct 05, 2011	14.95	16.36	14.65	16.28	843,614	+1.26(+8.39%)
Oct 04, 2011	15.19	15.28	14.16	15.02	1,162,764	-0.67(-4.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.